Skip to main content

Nasdaq Smart Grid Infrastructure ETF (NQ: GRID )

78.28 -1.21 (-1.52%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.33 43.33 43.30 43.30 2,700 -0.71(-1.61%)
May 30, 2019 44.10 44.10 44.00 44.00 335 +0.14(+0.31%)
May 29, 2019 44.03 44.10 43.83 43.87 923 -0.60(-1.36%)
May 28, 2019 44.49 44.49 44.47 44.47 1,071 +0.06(+0.14%)
May 24, 2019 44.49 44.49 44.41 44.41 300 +0.40(+0.92%)
May 23, 2019 44.09 44.09 43.84 44.01 1,407 -0.76(-1.71%)
May 22, 2019 45.09 45.09 44.77 44.77 1,764 -0.43(-0.95%)
May 21, 2019 45.02 45.20 45.02 45.20 498 +0.50(+1.11%)
May 20, 2019 44.85 44.86 44.71 44.71 1,020 -0.54(-1.20%)
May 17, 2019 45.36 45.60 45.25 45.25 1,000 -0.52(-1.14%)
May 16, 2019 45.89 45.89 45.77 45.77 341 +0.32(+0.70%)
May 15, 2019 44.75 45.45 44.75 45.45 1,923 +0.35(+0.78%)
May 14, 2019 45.10 45.10 45.10 45.10 522 +0.74(+1.66%)
May 13, 2019 44.50 44.54 44.36 44.36 1,184 -0.90(-1.98%)
May 10, 2019 45.27 45.27 45.26 45.26 700 -0.49(-1.07%)
May 09, 2019 45.50 45.75 45.50 45.75 1,403 -0.33(-0.72%)
May 08, 2019 46.09 46.09 45.89 46.08 518 +0.22(+0.48%)
May 07, 2019 46.07 46.07 45.86 45.86 1,019 -0.02(-0.04%)
May 06, 2019 45.47 45.88 45.41 45.88 2,277 -0.24(-0.51%)
May 03, 2019 45.75 46.13 45.75 46.12 2,600 +0.46(+1.01%)
May 02, 2019 45.70 45.95 45.65 45.65 5,543 -0.89(-1.90%)
May 01, 2019 46.60 46.81 46.54 46.54 3,256 +0.37(+0.80%)
Apr 30, 2019 46.08 46.20 46.01 46.17 3,183 +0.21(+0.46%)
Apr 29, 2019 45.92 46.03 45.79 45.96 1,952 -0.15(-0.32%)
Apr 26, 2019 45.73 46.11 45.73 46.11 500 +0.15(+0.33%)
Apr 25, 2019 46.02 46.02 45.92 45.95 2,006 -0.40(-0.85%)
Apr 24, 2019 46.34 46.35 46.34 46.35 530 -0.01(-0.03%)
Apr 23, 2019 46.19 46.36 46.19 46.36 820 +0.01(+0.03%)
Apr 22, 2019 46.27 46.35 46.27 46.35 1,234 -0.06(-0.13%)
Apr 18, 2019 46.50 46.50 46.36 46.41 1,000 +0.17(+0.37%)
Apr 17, 2019 46.26 46.26 46.18 46.24 1,044 +0.40(+0.88%)
Apr 16, 2019 45.79 45.84 45.76 45.84 1,070 +0.30(+0.67%)
Apr 15, 2019 45.61 45.61 45.48 45.53 1,939 -0.08(-0.17%)
Apr 12, 2019 45.57 45.61 45.52 45.61 1,400 +0.53(+1.18%)
Apr 11, 2019 45.28 45.28 45.08 45.08 872 -0.22(-0.49%)
Apr 10, 2019 45.12 45.35 45.12 45.30 1,402 +0.05(+0.12%)
Apr 09, 2019 45.50 45.50 45.24 45.25 1,065 -0.26(-0.57%)
Apr 08, 2019 45.50 45.56 45.48 45.51 1,395 +0.00(+0.00%)
Apr 05, 2019 45.46 45.51 45.45 45.51 2,600 +0.34(+0.75%)
Apr 04, 2019 45.16 45.17 45.06 45.17 3,848 +0.07(+0.14%)
Apr 03, 2019 45.12 45.12 45.10 45.10 1,179 +0.77(+1.73%)
Apr 02, 2019 44.46 44.46 44.24 44.34 2,635 +0.12(+0.27%)
Apr 01, 2019 44.18 44.23 44.13 44.22 3,493 +0.63(+1.45%)
Mar 29, 2019 43.53 43.64 43.53 43.59 2,200 +0.21(+0.48%)
Mar 28, 2019 43.21 43.38 43.11 43.38 1,794 -0.20(-0.45%)
Mar 27, 2019 43.59 43.59 43.34 43.58 4,304 +0.10(+0.22%)
Mar 26, 2019 43.61 43.67 43.41 43.48 2,702 +0.06(+0.14%)
Mar 25, 2019 43.42 43.44 43.22 43.42 3,263 -0.20(-0.46%)
Mar 22, 2019 44.35 44.35 43.39 43.62 2,100 -1.39(-3.08%)
Mar 21, 2019 44.57 45.01 44.55 45.01 1,071 -0.08(-0.18%)
Mar 20, 2019 44.78 45.09 44.55 45.09 533 +0.22(+0.49%)
Mar 19, 2019 44.91 45.00 44.85 44.87 709 +0.39(+0.88%)
Mar 18, 2019 44.50 44.50 44.45 44.48 8,057 -0.05(-0.11%)
Mar 15, 2019 44.43 44.59 44.43 44.53 1,100 +0.42(+0.96%)
Mar 14, 2019 44.09 44.11 44.09 44.11 533 -0.24(-0.55%)
Mar 13, 2019 44.35 44.38 44.23 44.35 2,504 +0.01(+0.02%)
Mar 12, 2019 44.34 44.34 44.34 44.34 733 +0.16(+0.37%)
Mar 11, 2019 43.46 44.18 43.46 44.18 826 +0.72(+1.66%)
Mar 08, 2019 43.35 43.51 43.24 43.46 2,700 -0.29(-0.66%)
Mar 07, 2019 44.08 44.08 43.71 43.74 1,174 -0.46(-1.04%)
Mar 06, 2019 44.20 44.22 44.20 44.20 672 -0.73(-1.61%)
Mar 05, 2019 44.89 44.99 44.84 44.93 3,743 -0.16(-0.35%)
Mar 04, 2019 45.07 45.09 45.07 45.09 1,614 -0.29(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.